Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
37.885,06 -671,81 (-1,74%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.706,31 -600,14 (-0,95%) CMC Crypto 200
1.455,15 -29,55 (-1,99%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:675.00
Callsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00675000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,651 | 31.25% |
| SPY240920C00675000 | 2024-05-29 1:43PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 1,745 | 15.92% |
| SPY241220C00675000 | 2024-05-28 9:43AM EDT | 2024-12-20 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 3 | 2,473 | 13.55% |
| SPY241231C00675000 | 2024-05-28 10:53AM EDT | 2024-12-31 | 0.15 | 0.13 | 0.15 | 0.00 | - | 6 | 292 | 13.31% |
| SPY250117C00675000 | 2024-05-28 12:13PM EDT | 2025-01-17 | 0.21 | 0.17 | 0.19 | 0.00 | - | 10 | 251 | 13.18% |
| SPY250321C00675000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 0.44 | 0.39 | 0.41 | 0.00 | - | 1 | 5,692 | 12.97% |
| SPY250331C00675000 | 2024-05-24 3:25PM EDT | 2025-03-31 | 0.45 | 0.40 | 0.44 | 0.00 | - | 13 | 149 | 12.89% |
| SPY250620C00675000 | 2024-05-28 3:55PM EDT | 2025-06-20 | 1.15 | 1.00 | 1.05 | 0.00 | - | 6 | 152 | 13.17% |
| SPY250919C00675000 | 2024-05-28 3:18PM EDT | 2025-09-19 | 2.62 | 2.29 | 2.36 | 0.00 | - | 2 | 1,147 | 13.87% |
| SPY251219C00675000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 4.23 | 3.98 | 4.35 | -0.64 | -13.14% | 1 | 97 | 14.66% |
| SPY260116C00675000 | 2024-05-24 12:42PM EDT | 2026-01-16 | 5.56 | 4.20 | 5.50 | 0.00 | - | 7 | 56 | 15.22% |
| SPY261218C00675000 | 2024-05-29 3:58PM EDT | 2026-12-18 | 16.41 | 15.29 | 17.89 | -0.84 | -4.87% | 8 | 438 | 17.87% |
Putsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 2024-06-21 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 100.25% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 97.39% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 2024-12-20 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 88.25% |
| SPY241231P00675000 | 2024-05-24 3:14PM EDT | 2024-12-31 | 146.06 | 148.82 | 150.38 | 0.00 | - | 2 | 0 | 18.88% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 36.43% |
